8594 中道リース(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2015-12-28 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2015-12-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2015-12-24 | 263 | 263 | 255 | 255 | 4,000 | 255 |
| 2015-12-21 | 255 | 255 | 252 | 252 | 2,000 | 252 |
| 2015-12-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2015-12-14 | 246 | 246 | 246 | 246 | 5,000 | 246 |
| 2015-12-11 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2015-12-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2015-11-25 | 262 | 263 | 262 | 263 | 5,000 | 263 |
| 2015-11-20 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2015-11-16 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2015-11-04 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2015-11-02 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2015-10-26 | 285 | 289 | 285 | 285 | 6,000 | 285 |
| 2015-09-25 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2015-09-02 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2015-08-31 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2015-08-26 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2015-08-25 | 247 | 247 | 247 | 247 | 5,000 | 247 |
| 2015-08-24 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2015-08-21 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2015-08-14 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2015-08-12 | 255 | 255 | 255 | 255 | 7,000 | 255 |
| 2015-08-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2015-07-28 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2015-07-24 | 257 | 258 | 257 | 257 | 5,000 | 257 |
| 2015-07-09 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2015-07-07 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2015-06-30 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2015-06-29 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2015-06-25 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2015-06-16 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2015-06-15 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2015-06-12 | 294 | 294 | 270 | 270 | 3,000 | 270 |
| 2015-05-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2015-05-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2015-05-26 | 267 | 267 | 267 | 267 | 3,000 | 267 |
| 2015-05-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2015-05-20 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2015-05-18 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2015-05-15 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2015-05-14 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2015-05-13 | 266 | 266 | 264 | 264 | 3,000 | 264 |
| 2015-05-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2015-05-11 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2015-05-08 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2015-04-27 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2015-04-24 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2015-04-23 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2015-04-22 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2015-03-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2015-03-26 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2015-03-19 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2015-03-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2015-03-02 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2015-02-26 | 268 | 268 | 263 | 263 | 4,000 | 263 |
| 2015-02-25 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2015-02-24 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2015-02-23 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2015-02-20 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2015-02-19 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2015-02-17 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 2015-02-16 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2015-02-09 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2015-02-05 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2015-01-26 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2015-01-23 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2015-01-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
分割・併合履歴 ： [1997-01-14]1株→1.2株
